Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2024-10-30 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 21,000 |
| 2024-10-29 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 24,000 |
| 2024-10-28 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 43,000 |
| 2024-10-25 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 60,000 |
| 2024-10-24 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 29,000 |
| 2024-10-23 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 31,000 |
| 2024-10-22 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | 46,000 |
| 2024-10-21 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 47,000 |
| 2024-10-18 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | 43,000 |
| 2024-10-17 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | 21,000 |
| 2024-10-16 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 49,000 |
| 2024-10-15 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | 34,000 |
| 2024-10-14 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 38,000 |
| 2024-10-11 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 60,000 |
| 2024-10-09 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 45,000 |
| 2024-10-08 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | 22,000 |
| 2024-10-07 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | 34,000 |
| 2024-10-04 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 81,000 |
| 2024-10-03 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-10-02 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-10-01 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 23,000 |
| 2024-09-30 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 52,000 |
| 2024-09-27 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 38,000 |
| 2024-09-26 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 44,000 |
| 2024-09-25 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 57,000 |
| 2024-09-24 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 31,000 |
| 2024-09-23 | 116.00 | 116.00 | 114.50 | 116.00 | 116.00 | 72,000 |
| 2024-09-20 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 31,000 |
| 2024-09-19 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 49,000 |
| 2024-09-18 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 101,000 |
| 2024-09-16 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 51,000 |
| 2024-09-13 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 55,000 |
| 2024-09-12 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 70,000 |
| 2024-09-11 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 19,000 |
| 2024-09-10 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 33,000 |
| 2024-09-09 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 40,000 |
| 2024-09-06 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 33,000 |
| 2024-09-05 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | 35,000 |
| 2024-09-04 | 115.50 | 116.00 | 113.50 | 114.00 | 114.00 | 111,000 |
| 2024-09-03 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 40,000 |
| 2024-09-02 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 25,000 |
| 2024-08-30 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 28,000 |
| 2024-08-29 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 22,000 |
| 2024-08-28 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 26,000 |
| 2024-08-27 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 54,000 |
| 2024-08-26 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 52,000 |
| 2024-08-23 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 27,000 |
| 2024-08-22 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 25,000 |
| 2024-08-21 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 36,000 |
| 2024-08-20 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 49,000 |
| 2024-08-19 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 73,000 |
| 2024-08-16 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 72,000 |
| 2024-08-15 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 69,000 |
| 2024-08-14 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | 39,000 |
| 2024-08-13 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 39,000 |
| 2024-08-12 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 49,000 |
| 2024-08-09 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 162,000 |
| 2024-08-08 | 115.50 | 116.00 | 114.00 | 114.50 | 114.50 | 40,000 |
| 2024-08-07 | 115.00 | 117.00 | 114.00 | 116.50 | 116.50 | 65,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.5000 TWD |
| 2025-05-28 | 6.5028 TWD |
| 2024-06-17 | 6.0008 TWD |
| 2023-06-16 | 5.0009 TWD |
| 2022-09-16 | 4.2047 TWD |
| 2021-08-09 | 3.3075 TWD |
| 2020-07-15 | 3.1000 TWD |
| 2019-07-18 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.